ANGELONE

Angel One Limited

2595.3 +17.90 (0.69%)

L: 2560 H: 2604.6

Back to Option Chain

Historical option data for ANGELONE
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ANGELONE 30-DEC-2025 2750 CE
Delta: 0.22 Vega: 1.68 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2595.30	20.55 ₹ 5,137.5	-2.85 -712.50	29.97	1,388 3,47,000	1 250	1,451 3,62,750
11 Dec	2577.40	22.2 ₹ 5,550	10.75 2687.50	32.34	2,376 5,94,000	44 11,000	1,700 4,25,000

10 Dec	2478.30	10.75 ₹ 2,687.5	-5.9 -1475.00	34.36	1,075 2,68,750	-47 -11,750	1,646 4,11,500
9 Dec	2533.50	15.85 ₹ 3,962.5	-1.6 -400.00	31.93	1,628 4,07,000	-67 -16,750	1,695 4,23,750
8 Dec	2542.60	16.8 ₹ 4,200	-16.65 -4162.50	30.70	3,156 7,89,000	221 55,250	1,770 4,42,500
5 Dec	2641.70	32.6 ₹ 8,150	-4.65 -1162.50	23.42	1,220 3,05,000	-36 -9,000	1,554 3,88,500
4 Dec	2625.00	37.65 ₹ 9,412.5	-5.9 -1475.00	27.96	2,495 6,23,750	-74 -18,500	1,589 3,97,250
3 Dec	2670.20	39.65 ₹ 9,912.5	-60.6 -15150.00	23.60	8,326 20,81,500	446 1,11,500	1,662 4,15,500
2 Dec	2814.20	98.9 ₹ 24,725	1.65 412.50	16.84	1,793 4,48,250	210 52,500	1,215 3,03,750
1 Dec	2763.40	91.7 ₹ 22,925	9.2 2300.00	25.02	5,032 12,58,000	-7 -1,750	1,004 2,51,000
28 Nov	2703.80	83.5 ₹ 20,875	-9.5 -2375.00	28.74	1,970 4,92,500	62 15,500	1,012 2,53,000
27 Nov	2764.20	91 ₹ 22,750	-2.3 -575.00	21.98	2,418 6,04,500	262 65,500	942 2,35,500
26 Nov	2749.50	92.5 ₹ 23,125	13.2 3300.00	23.70	2,509 6,27,250	464 1,16,000	674 1,68,500
25 Nov	2687.70	79.9 ₹ 19,975	-11.5 -2875.00	27.14	262 65,500	63 15,750	210 52,500
24 Nov	2678.50	91 ₹ 22,750	-34.7 -8675.00	32.63	219 54,750	74 18,500	147 36,750
21 Nov	2748.10	124.55 ₹ 31,137.5	-33.45 -8362.50	31.29	42 10,500	33 8,250	72 18,000
20 Nov	2814.30	158 ₹ 39,500	-0.5 -125.00	28.18	15 3,750	11 2,750	39 9,750
19 Nov	2813.90	158.5 ₹ 39,625	14.05 3512.50	29.17	10 2,500	2 500	27 6,750
18 Nov	2793.40	144.45 ₹ 36,112.5	-24.75 -6187.50	27.99	19 4,750	16 4,000	25 6,250
17 Nov	2847.40	169.1 ₹ 42,275	62.4 15600.00	21.56	16 4,000	4 1,000	9 2,250
14 Nov	2745.30	106.7 ₹ 26,675	13.1 3275.00	-	0 0	0 0	0 0
13 Nov	2713.50	106.7 ₹ 26,675	13.1 3275.00	-	0 0	0 0	0 0
12 Nov	2679.50	106.7 ₹ 26,675	13.1 3275.00	-	0 0	0 0	0 0
11 Nov	2641.40	106.7 ₹ 26,675	13.1 3275.00	-	0 0	1 250	0 0
10 Nov	2606.40	106.7 ₹ 26,675	13.1 3275.00	39.08	1 250	0 0	4 1,000
7 Nov	2616.40	93.6 ₹ 23,400	37.6 9400.00	34.26	3 750	1 250	3 750
6 Nov	2486.50	56 ₹ 14,000	-22 -5500.00	35.44	2 500	0 0	1 250
4 Nov	2518.40	78 ₹ 19,500	-2.7 -675.00	37.60	1 250	0 0	1 250
3 Nov	2563.80	80.7 ₹ 20,175	-75.4 -18850.00	33.85	1 250	0 0	0 0
31 Oct	2492.40	156.1 ₹ 39,025	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2750 expiring on 30DEC2025

Delta for 2750 CE is 0.22

Historical price for 2750 CE is as follows

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 20.55, which was -2.85 lower than the previous day. The implied volatity was 29.97, the open interest changed by 1 which increased total open position to 1451

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 22.2, which was 10.75 higher than the previous day. The implied volatity was 32.34, the open interest changed by 44 which increased total open position to 1700

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 10.75, which was -5.9 lower than the previous day. The implied volatity was 34.36, the open interest changed by -47 which decreased total open position to 1646

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 15.85, which was -1.6 lower than the previous day. The implied volatity was 31.93, the open interest changed by -67 which decreased total open position to 1695

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 16.8, which was -16.65 lower than the previous day. The implied volatity was 30.70, the open interest changed by 221 which increased total open position to 1770

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 32.6, which was -4.65 lower than the previous day. The implied volatity was 23.42, the open interest changed by -36 which decreased total open position to 1554

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 37.65, which was -5.9 lower than the previous day. The implied volatity was 27.96, the open interest changed by -74 which decreased total open position to 1589

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 39.65, which was -60.6 lower than the previous day. The implied volatity was 23.60, the open interest changed by 446 which increased total open position to 1662

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 98.9, which was 1.65 higher than the previous day. The implied volatity was 16.84, the open interest changed by 210 which increased total open position to 1215

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 91.7, which was 9.2 higher than the previous day. The implied volatity was 25.02, the open interest changed by -7 which decreased total open position to 1004

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 83.5, which was -9.5 lower than the previous day. The implied volatity was 28.74, the open interest changed by 62 which increased total open position to 1012

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 91, which was -2.3 lower than the previous day. The implied volatity was 21.98, the open interest changed by 262 which increased total open position to 942

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 92.5, which was 13.2 higher than the previous day. The implied volatity was 23.70, the open interest changed by 464 which increased total open position to 674

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 79.9, which was -11.5 lower than the previous day. The implied volatity was 27.14, the open interest changed by 63 which increased total open position to 210

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 91, which was -34.7 lower than the previous day. The implied volatity was 32.63, the open interest changed by 74 which increased total open position to 147

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 124.55, which was -33.45 lower than the previous day. The implied volatity was 31.29, the open interest changed by 33 which increased total open position to 72

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 158, which was -0.5 lower than the previous day. The implied volatity was 28.18, the open interest changed by 11 which increased total open position to 39

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 158.5, which was 14.05 higher than the previous day. The implied volatity was 29.17, the open interest changed by 2 which increased total open position to 27

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 144.45, which was -24.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by 16 which increased total open position to 25

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 169.1, which was 62.4 higher than the previous day. The implied volatity was 21.56, the open interest changed by 4 which increased total open position to 9

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 106.7, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 106.7, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 106.7, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 106.7, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 106.7, which was 13.1 higher than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 4

On 7 Nov ANGELONE was trading at 2616.40. The strike last trading price was 93.6, which was 37.6 higher than the previous day. The implied volatity was 34.26, the open interest changed by 1 which increased total open position to 3

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 56, which was -22 lower than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 1

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 78, which was -2.7 lower than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 1

On 3 Nov ANGELONE was trading at 2563.80. The strike last trading price was 80.7, which was -75.4 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ANGELONE was trading at 2492.40. The strike last trading price was 156.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ANGELONE 30DEC2025 2750 PE
Delta: -0.67 Vega: 2.08 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2595.30	202.65 ₹ 50,662.5	-6.75 -1687.50	49.08	21 5,250	-4 -1,000	214 53,500
11 Dec	2577.40	209.4 ₹ 52,350	-110.3 -27575.00	45.17	30 7,500	-16 -4,000	215 53,750
10 Dec	2478.30	320.15 ₹ 80,037.5	60.15 15037.50	65.91	35 8,750	-16 -4,000	234 58,500
9 Dec	2533.50	261.3 ₹ 65,325	7.25 1812.50	52.80	61 15,250	-22 -5,500	256 64,000
8 Dec	2542.60	252.05 ₹ 63,012.5	78.4 19600.00	50.73	21 5,250	-4 -1,000	281 70,250
5 Dec	2641.70	175.85 ₹ 43,962.5	0.15 37.50	46.50	68 17,000	-11 -2,750	285 71,250
4 Dec	2625.00	178 ₹ 44,500	2.75 687.50	41.24	137 34,250	-5 -1,250	296 74,000
3 Dec	2670.20	192 ₹ 48,000	96.75 24187.50	52.93	1,500 3,75,000	-27 -6,750	303 75,750
2 Dec	2814.20	97.7 ₹ 24,425	-6.95 -1737.50	43.41	1,011 2,52,750	19 4,750	330 82,500
1 Dec	2763.40	108 ₹ 27,000	-17.85 -4462.50	39.35	672 1,68,000	27 6,750	304 76,000
28 Nov	2703.80	122.65 ₹ 30,662.5	1.9 475.00	35.36	456 1,14,000	29 7,250	277 69,250
27 Nov	2764.20	120.95 ₹ 30,237.5	0.25 62.50	41.86	353 88,250	94 23,500	248 62,000
26 Nov	2749.50	123.15 ₹ 30,787.5	-26.95 -6737.50	40.71	523 1,30,750	94 23,500	154 38,500
25 Nov	2687.70	151 ₹ 37,750	-1.4 -350.00	41.58	81 20,250	10 2,500	58 14,500
24 Nov	2678.50	153 ₹ 38,250	29.4 7350.00	38.81	133 33,250	-42 -10,500	48 12,000
21 Nov	2748.10	122.05 ₹ 30,512.5	20.05 5012.50	37.70	223 55,750	46 11,500	83 20,750
20 Nov	2814.30	102 ₹ 25,500	12.2 3050.00	39.69	34 8,500	5 1,250	38 9,500
19 Nov	2813.90	89.8 ₹ 22,450	-16.2 -4050.00	35.13	13 3,250	6 1,500	32 8,000
18 Nov	2793.40	106 ₹ 26,500	25.5 6375.00	37.37	13 3,250	7 1,750	25 6,250
17 Nov	2847.40	80.5 ₹ 20,125	-53.6 -13400.00	36.39	27 6,750	-3 -750	17 4,250
14 Nov	2745.30	127.95 ₹ 31,987.5	-22 -5500.00	36.80	17 4,250	10 2,500	20 5,000
13 Nov	2713.50	149.95 ₹ 37,487.5	-44.45 -11112.50	38.11	15 3,750	0 0	10 2,500
12 Nov	2679.50	194.4 ₹ 48,600	0.4 100.00	45.37	4 1,000	0 0	10 2,500
11 Nov	2641.40	194 ₹ 48,500	-20.55 -5137.50	39.52	6 1,500	0 0	10 2,500
10 Nov	2606.40	214.55 ₹ 53,637.5	-76.1 -19025.00	39.94	12 3,000	5 1,250	8 2,000
7 Nov	2616.40	290.65 ₹ 72,662.5	-48.7 -12175.00	-	0 0	0 0	0 0
6 Nov	2486.50	290.65 ₹ 72,662.5	-48.7 -12175.00	-	0 0	3 750	0 0
4 Nov	2518.40	290.65 ₹ 72,662.5	-48.7 -12175.00	44.79	3 750	0 0	0 0
3 Nov	2563.80	339.35 ₹ 84,837.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	339.35 ₹ 84,837.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2750 expiring on 30DEC2025

Delta for 2750 PE is -0.67

Historical price for 2750 PE is as follows

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 202.65, which was -6.75 lower than the previous day. The implied volatity was 49.08, the open interest changed by -4 which decreased total open position to 214

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 209.4, which was -110.3 lower than the previous day. The implied volatity was 45.17, the open interest changed by -16 which decreased total open position to 215

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 320.15, which was 60.15 higher than the previous day. The implied volatity was 65.91, the open interest changed by -16 which decreased total open position to 234

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 261.3, which was 7.25 higher than the previous day. The implied volatity was 52.80, the open interest changed by -22 which decreased total open position to 256

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 252.05, which was 78.4 higher than the previous day. The implied volatity was 50.73, the open interest changed by -4 which decreased total open position to 281

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 175.85, which was 0.15 higher than the previous day. The implied volatity was 46.50, the open interest changed by -11 which decreased total open position to 285

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 178, which was 2.75 higher than the previous day. The implied volatity was 41.24, the open interest changed by -5 which decreased total open position to 296

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 192, which was 96.75 higher than the previous day. The implied volatity was 52.93, the open interest changed by -27 which decreased total open position to 303

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 97.7, which was -6.95 lower than the previous day. The implied volatity was 43.41, the open interest changed by 19 which increased total open position to 330

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 108, which was -17.85 lower than the previous day. The implied volatity was 39.35, the open interest changed by 27 which increased total open position to 304

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 122.65, which was 1.9 higher than the previous day. The implied volatity was 35.36, the open interest changed by 29 which increased total open position to 277

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 120.95, which was 0.25 higher than the previous day. The implied volatity was 41.86, the open interest changed by 94 which increased total open position to 248

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 123.15, which was -26.95 lower than the previous day. The implied volatity was 40.71, the open interest changed by 94 which increased total open position to 154

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 151, which was -1.4 lower than the previous day. The implied volatity was 41.58, the open interest changed by 10 which increased total open position to 58

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 153, which was 29.4 higher than the previous day. The implied volatity was 38.81, the open interest changed by -42 which decreased total open position to 48

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 122.05, which was 20.05 higher than the previous day. The implied volatity was 37.70, the open interest changed by 46 which increased total open position to 83

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 102, which was 12.2 higher than the previous day. The implied volatity was 39.69, the open interest changed by 5 which increased total open position to 38

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 89.8, which was -16.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by 6 which increased total open position to 32

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 106, which was 25.5 higher than the previous day. The implied volatity was 37.37, the open interest changed by 7 which increased total open position to 25

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 80.5, which was -53.6 lower than the previous day. The implied volatity was 36.39, the open interest changed by -3 which decreased total open position to 17

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 127.95, which was -22 lower than the previous day. The implied volatity was 36.80, the open interest changed by 10 which increased total open position to 20

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 149.95, which was -44.45 lower than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 10

On 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 194.4, which was 0.4 higher than the previous day. The implied volatity was 45.37, the open interest changed by 0 which decreased total open position to 10

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 194, which was -20.55 lower than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 10

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 214.55, which was -76.1 lower than the previous day. The implied volatity was 39.94, the open interest changed by 5 which increased total open position to 8

On 7 Nov ANGELONE was trading at 2616.40. The strike last trading price was 290.65, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 290.65, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 290.65, which was -48.7 lower than the previous day. The implied volatity was 44.79, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ANGELONE was trading at 2563.80. The strike last trading price was 339.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ANGELONE was trading at 2492.40. The strike last trading price was 339.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ANGELONE

ANGELONE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD